中国交建 sh.601800
6.31
-1.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.08 | 8.09 | 8.02 | 8.02 | -0.62% | 1.54 | 0.16% |
| 2026-02-12 | 8.12 | 8.13 | 8.07 | 8.07 | -0.49% | 1.65 | 0.17% |
| 2026-02-11 | 8.12 | 8.13 | 8.09 | 8.11 | -0.12% | 1.24 | 0.13% |
| 2026-02-10 | 8.14 | 8.15 | 8.11 | 8.12 | -0.49% | 1.20 | 0.13% |
| 2026-02-09 | 8.17 | 8.19 | 8.14 | 8.16 | +0.37% | 1.47 | 0.15% |
| 2026-02-06 | 8.16 | 8.18 | 8.11 | 8.13 | -0.61% | 1.48 | 0.15% |
| 2026-02-05 | 8.17 | 8.21 | 8.13 | 8.18 | -0.12% | 1.99 | 0.21% |
| 2026-02-04 | 8.07 | 8.20 | 8.04 | 8.19 | +1.24% | 2.92 | 0.30% |
| 2026-02-03 | 8.07 | 8.09 | 8.00 | 8.09 | +1.25% | 1.96 | 0.21% |
| 2026-02-02 | 8.15 | 8.18 | 7.98 | 7.99 | -2.08% | 3.97 | 0.42% |
| 2026-01-30 | 8.21 | 8.28 | 8.12 | 8.16 | -0.85% | 3.09 | 0.32% |
| 2026-01-29 | 8.25 | 8.28 | 8.10 | 8.23 | -0.12% | 6.23 | 0.65% |
| 2026-01-28 | 8.32 | 8.52 | 8.21 | 8.24 | -0.96% | 8.05 | 0.82% |
| 2026-01-27 | 8.50 | 8.50 | 8.32 | 8.32 | -2.46% | 4.26 | 0.43% |
| 2026-01-26 | 8.41 | 8.55 | 8.39 | 8.53 | +1.31% | 4.98 | 0.50% |
| 2026-01-23 | 8.48 | 8.50 | 8.39 | 8.42 | -0.59% | 3.97 | 0.40% |
| 2026-01-22 | 8.49 | 8.55 | 8.45 | 8.47 | -0.12% | 3.22 | 0.32% |
| 2026-01-21 | 8.52 | 8.56 | 8.47 | 8.48 | -1.62% | 4.01 | 0.40% |
| 2026-01-20 | 8.40 | 8.62 | 8.37 | 8.62 | +2.62% | 5.43 | 0.54% |
| 2026-01-19 | 8.47 | 8.48 | 8.36 | 8.40 | -1.52% | 4.02 | 0.41% |